Vanguard Real Estate Index Fund ETF Shares (VNQ)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ250117C00040000 | 2024-02-09 1:14PM EDT | 40.00 | 43.95 | 47.70 | 47.90 | 0.00 | - | 3 | 0 | 101.76% |
| VNQ250117C00050000 | 2024-06-21 3:28PM EDT | 50.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| VNQ250117C00055000 | 2024-05-17 10:02AM EDT | 55.00 | 30.12 | 29.00 | 29.30 | 0.00 | - | 1 | 6 | 29.88% |
| VNQ250117C00060000 | 2024-06-24 2:52PM EDT | 60.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| VNQ250117C00065000 | 2024-06-07 1:28PM EDT | 65.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| VNQ250117C00070000 | 2024-05-29 2:33PM EDT | 70.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| VNQ250117C00075000 | 2024-06-25 2:26PM EDT | 75.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| VNQ250117C00080000 | 2024-06-17 2:43PM EDT | 80.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 0.00% |
| VNQ250117C00081000 | 2024-05-03 3:27PM EDT | 81.00 | 5.56 | 6.10 | 6.40 | 0.00 | - | 2 | 56 | 18.97% |
| VNQ250117C00082000 | 2024-06-13 9:46AM EDT | 82.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 108 | 166 | 0.00% |
| VNQ250117C00083000 | 2024-06-26 9:55AM EDT | 83.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| VNQ250117C00084000 | 2024-06-27 11:30AM EDT | 84.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| VNQ250117C00085000 | 2024-06-27 9:30AM EDT | 85.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 564 | 0.39% |
| VNQ250117C00086000 | 2024-06-27 10:57AM EDT | 86.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 0.78% |
| VNQ250117C00087000 | 2024-06-25 3:46PM EDT | 87.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 1.56% |
| VNQ250117C00088000 | 2024-06-21 11:30AM EDT | 88.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 1.56% |
| VNQ250117C00089000 | 2024-06-27 1:06PM EDT | 89.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 35 | 142 | 1.56% |
| VNQ250117C00090000 | 2024-06-27 11:32AM EDT | 90.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 365 | 1.56% |
| VNQ250117C00091000 | 2024-06-24 10:30AM EDT | 91.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 3.13% |
| VNQ250117C00092000 | 2024-05-17 12:06PM EDT | 92.00 | 2.10 | 1.40 | 1.60 | 0.00 | - | 2 | 106 | 17.07% |
| VNQ250117C00093000 | 2024-06-26 9:55AM EDT | 93.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 3.13% |
| VNQ250117C00094000 | 2024-06-26 1:36PM EDT | 94.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 3.13% |
| VNQ250117C00095000 | 2024-06-27 1:00PM EDT | 95.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 3.13% |
| VNQ250117C00096000 | 2024-06-24 12:01PM EDT | 96.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 3.13% |
| VNQ250117C00097000 | 2024-06-24 12:04PM EDT | 97.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 52 | 3.13% |
| VNQ250117C00098000 | 2024-06-21 11:30AM EDT | 98.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 6.25% |
| VNQ250117C00099000 | 2024-06-24 12:07PM EDT | 99.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 6.25% |
| VNQ250117C00100000 | 2024-06-24 1:12PM EDT | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 23 | 285 | 6.25% |
| VNQ250117C00101000 | 2024-05-15 12:29PM EDT | 101.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 1 | 36 | 17.05% |
| VNQ250117C00102000 | 2024-06-10 3:45PM EDT | 102.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 6.25% |
| VNQ250117C00103000 | 2024-05-16 12:29PM EDT | 103.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 3 | 13 | 17.26% |
| VNQ250117C00104000 | 2024-06-26 12:53PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| VNQ250117C00105000 | 2024-06-14 9:30AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 230 | 6.25% |
| VNQ250117C00106000 | 2024-04-04 9:49AM EDT | 106.00 | 0.65 | 0.05 | 0.25 | 0.00 | - | 1 | 13 | 18.41% |
| VNQ250117C00107000 | 2023-08-07 3:00PM EDT | 107.00 | 1.04 | 0.25 | 0.55 | 0.00 | - | 4 | 16 | 22.53% |
| VNQ250117C00108000 | 2024-04-11 11:49AM EDT | 108.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 18.75% |
| VNQ250117C00109000 | 2023-10-06 2:19PM EDT | 109.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 4 | 5 | 23.78% |
| VNQ250117C00110000 | 2024-04-19 1:37PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 6.25% |
| VNQ250117C00115000 | 2024-02-16 4:02PM EDT | 115.00 | 0.18 | 0.15 | 0.35 | 0.00 | - | 1 | 198 | 24.88% |
| VNQ250117C00120000 | 2024-03-26 2:46PM EDT | 120.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 321 | 22.32% |
| VNQ250117C00125000 | 2024-04-15 1:46PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 236 | 24.41% |
| VNQ250117C00130000 | 2024-01-30 11:00AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 26.47% |
| VNQ250117C00135000 | 2024-03-11 2:20PM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 69 | 36.67% |
| VNQ250117C00140000 | 2023-07-25 11:14AM EDT | 140.00 | 2.50 | 0.00 | 1.50 | 0.00 | - | 2 | 351 | 49.23% |
| VNQ250117C00145000 | 2022-09-22 12:50PM EDT | 145.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | - | 5 | 58.96% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VNQ250117P00040000 | 2024-06-14 11:42AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 626 | 25.00% |
| VNQ250117P00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| VNQ250117P00050000 | 2024-06-18 12:40PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 629 | 12.50% |
| VNQ250117P00055000 | 2024-06-07 1:12PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 73 | 12.50% |
| VNQ250117P00060000 | 2024-06-17 12:40PM EDT | 60.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 751 | 12.50% |
| VNQ250117P00065000 | 2024-06-25 12:00PM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,432 | 6.25% |
| VNQ250117P00070000 | 2024-06-21 1:43PM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 291 | 6.25% |
| VNQ250117P00075000 | 2024-06-26 3:49PM EDT | 75.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 490 | 3.13% |
| VNQ250117P00080000 | 2024-06-26 1:20PM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 405 | 1.56% |
| VNQ250117P00081000 | 2024-06-25 9:45AM EDT | 81.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 67 | 73 | 1.56% |
| VNQ250117P00082000 | 2024-06-13 9:46AM EDT | 82.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.78% |
| VNQ250117P00083000 | 2024-06-25 1:39PM EDT | 83.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,300 | 0.39% |
| VNQ250117P00084000 | 2024-06-20 1:00PM EDT | 84.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 192 | 0.10% |
| VNQ250117P00085000 | 2024-05-09 11:50AM EDT | 85.00 | 6.10 | 5.40 | 5.70 | 0.00 | - | 7 | 81 | 20.86% |
| VNQ250117P00086000 | 2024-06-25 9:32AM EDT | 86.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| VNQ250117P00087000 | 2024-06-18 9:57AM EDT | 87.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 510 | 0.00% |
| VNQ250117P00088000 | 2024-06-14 9:54AM EDT | 88.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 0.00% |
| VNQ250117P00089000 | 2024-06-14 9:57AM EDT | 89.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 0.00% |
| VNQ250117P00090000 | 2024-06-25 11:33AM EDT | 90.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 7 | 95 | 0.00% |
| VNQ250117P00091000 | 2023-11-14 1:07PM EDT | 91.00 | 13.75 | 7.40 | 8.00 | 0.00 | - | 2 | 138 | 13.66% |
| VNQ250117P00092000 | 2024-05-09 11:50AM EDT | 92.00 | 10.55 | 10.00 | 10.40 | 0.00 | - | 14 | 31 | 21.41% |
| VNQ250117P00093000 | 2024-04-02 9:45AM EDT | 93.00 | 10.41 | 13.40 | 13.80 | 0.00 | - | 2 | 7 | 32.87% |
| VNQ250117P00094000 | 2023-10-30 1:05PM EDT | 94.00 | 23.40 | 14.30 | 14.80 | 0.00 | - | 7 | 8 | 34.09% |
| VNQ250117P00095000 | 2023-12-15 4:48PM EDT | 95.00 | 10.45 | 10.50 | 11.10 | 0.00 | - | 21 | 19 | 11.08% |
| VNQ250117P00096000 | 2023-12-26 4:26PM EDT | 96.00 | 10.30 | 12.30 | 12.70 | 0.00 | - | 5 | 45 | 16.69% |
| VNQ250117P00097000 | 2023-11-07 2:02PM EDT | 97.00 | 21.50 | 14.30 | 15.70 | 0.00 | - | - | 13 | 28.22% |
| VNQ250117P00098000 | 2023-11-02 10:44AM EDT | 98.00 | 23.00 | 15.60 | 16.00 | 0.00 | - | - | 8 | 25.81% |
| VNQ250117P00099000 | 2023-12-08 3:31PM EDT | 99.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VNQ250117P00100000 | 2023-09-28 1:47PM EDT | 100.00 | 25.16 | 28.30 | 29.50 | 0.00 | - | 1 | 2 | 73.85% |
| VNQ250117P00101000 | 2023-12-13 12:53PM EDT | 101.00 | 17.50 | 14.60 | 15.70 | 0.00 | - | - | 17 | 0.00% |
| VNQ250117P00102000 | 2023-12-05 4:40PM EDT | 102.00 | 19.40 | 15.40 | 17.80 | 0.00 | - | 2 | 12 | 0.00% |
| VNQ250117P00106000 | 2024-02-29 1:38PM EDT | 106.00 | 20.70 | 19.40 | 19.60 | 0.00 | - | 18 | 15 | 0.00% |
| VNQ250117P00107000 | 2024-02-02 2:44PM EDT | 107.00 | 23.07 | 20.60 | 20.90 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ250117P00110000 | 2023-05-22 2:43PM EDT | 110.00 | 29.50 | 26.00 | 31.00 | 0.00 | - | 1 | 0 | 50.89% |
| VNQ250117P00120000 | 2023-07-25 11:19AM EDT | 120.00 | 33.75 | 36.50 | 41.50 | 0.00 | - | - | 0 | 61.02% |
| VNQ250117P00125000 | 2023-12-26 3:54PM EDT | 125.00 | 36.50 | 37.50 | 42.50 | 0.00 | - | - | 0 | 42.42% |
| VNQ250117P00140000 | 2023-12-29 10:45AM EDT | 140.00 | 50.90 | 54.30 | 54.60 | 0.00 | - | 1 | 0 | 0.00% |
| VNQ250117P00145000 | 2024-01-03 3:54PM EDT | 145.00 | 57.10 | 60.60 | 60.80 | 0.00 | - | 69 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.